Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1918.35
Change Change %
-28.20 -1.45%

Updated:24 Sep, 2020, 15:59 PM IST

BSE
1919.20
Change Change %
-27.30 -1.40%

Updated:24 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1940.00
20.00 12.55 168.46% 1898.35
Previous Close 7.45
Open 22.00
High 29.70
Low 4.10
Vol 40,500
Open Interest (OI) 7,800
Change in OI -9,900
Bid Price 11.35
Offer Price 28.90
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1780.00
0.65 0.40 160.00% 1917.70
Previous Close 0.25
Open 0.50
High 0.75
Low 0.20
Vol 4,500
Open Interest (OI) 3,900
Change in OI -900
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1980.00
65.00 31.00 91.18% 1853.35
Previous Close 34.00
Open 60.00
High 71.95
Low 41.00
Vol 12,300
Open Interest (OI) 9,600
Change in OI -3,000
Bid Price 61.00
Offer Price 80.10
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2080.00
155.00 70.00 82.35% 1763.35
Previous Close 85.00
Open 155.00
High 155.00
Low 155.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 138.50
Offer Price 258.40
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2000.00
82.00 26.30 47.22% 1836.35
Previous Close 55.70
Open 75.00
High 85.00
Low 55.55
Vol 19,500
Open Interest (OI) 16,800
Change in OI -8,400
Bid Price 66.60
Offer Price 91.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1960.00
23.00 5.95 34.90% 1895.35
Previous Close 17.05
Open 41.00
High 50.15
Low 18.50
Vol 17,100
Open Interest (OI) 6,600
Change in OI -7,800
Bid Price 22.70
Offer Price 85.40
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2060.00
125.00 16.15 14.84% 1793.35
Previous Close 108.85
Open 125.00
High 125.00
Low 125.00
Vol 300
Open Interest (OI) 8,700
Change in OI 0
Bid Price 108.85
Offer Price 246.50
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2100.00
178.00 21.75 13.92% 1740.35
Previous Close 156.25
Open 180.00
High 180.00
Low 178.00
Vol 600
Open Interest (OI) 3,900
Change in OI 300
Bid Price 161.15
Offer Price 194.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2040.00
100.00 10.00 11.11% 1818.35
Previous Close 90.00
Open 124.95
High 124.95
Low 100.00
Vol 1,200
Open Interest (OI) 9,300
Change in OI 0
Bid Price 121.00
Offer Price 213.10
Bid Quantity 600
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2020.00
82.65 4.65 5.96% 1835.70
Previous Close 78.00
Open 94.40
High 99.05
Low 75.60
Vol 5,400
Open Interest (OI) 23,700
Change in OI -4,800
Bid Price 90.05
Offer Price 164.75
Bid Quantity 1,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1920.00
3.25 0.15 4.84% 1915.10
Previous Close 3.10
Open 9.00
High 15.55
Low 0.05
Vol 1,17,600
Open Interest (OI) 5,400
Change in OI -11,400
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1860.00
120.00 0.00 0.00% 1798.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 25.55
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1600.00
348.00 0.00 0.00% 1570.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 207.15
Offer Price 0.00
Bid Quantity 6,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1480.00
480.00 0.00 0.00% 1438.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 286.95
Offer Price 0.00
Bid Quantity 6,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1840.00
110.00 0.00 0.00% 1808.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 29.25
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2140.00
115.00 0.00 0.00% 1803.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 134.60
Offer Price 314.05
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1880.00
160.00 0.00 0.00% 1758.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 1.85
Offer Price 260.85
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2300.00
0.05 0.00 0.00% 1918.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 28,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1820.00
130.00 0.00 0.00% 1788.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 39.70
Offer Price 111.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1820.00
0.35 0.00 0.00% 1918.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE2220.00
275.00 0.00 0.00% 1643.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 181.45
Offer Price 414.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1400.00
553.90 0.00 0.00% 1364.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1800.00
132.95 -14.05 -9.56% 1785.40
Previous Close 147.00
Open 122.00
High 132.95
Low 122.00
Vol 600
Open Interest (OI) 2,700
Change in OI 0
Bid Price 58.05
Offer Price 147.25
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1700.00
220.00 -27.00 -10.93% 1698.35
Previous Close 247.00
Open 220.00
High 220.00
Low 220.00
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 125.10
Offer Price 234.20
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2280.00
0.05 -0.05 -50.00% 1918.30
Previous Close 0.10
Open 0.20
High 0.20
Low 0.05
Vol 600
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2240.00
0.05 -0.05 -50.00% 1918.30
Previous Close 0.10
Open 0.05
High 0.20
Low 0.05
Vol 1,200
Open Interest (OI) 5,700
Change in OI -300
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2400.00
0.05 -0.05 -50.00% 1918.30
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,500
Open Interest (OI) 1,200
Change in OI -600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1900.00
23.35 -26.65 -53.30% 1895.00
Previous Close 50.00
Open 25.25
High 40.50
Low 21.90
Vol 4,500
Open Interest (OI) 3,600
Change in OI -900
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2220.00
0.05 -0.10 -66.67% 1918.30
Previous Close 0.15
Open 0.10
High 0.20
Low 0.05
Vol 14,700
Open Interest (OI) 12,000
Change in OI -4,800
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1860.00
0.10 -0.30 -75.00% 1918.25
Previous Close 0.40
Open 1.00
High 1.85
Low 0.10
Vol 6,600
Open Interest (OI) 18,300
Change in OI -3,600
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1700.00
0.05 -0.25 -83.33% 1918.30
Previous Close 0.30
Open 0.15
High 0.15
Low 0.05
Vol 15,000
Open Interest (OI) 23,100
Change in OI -7,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2160.00
0.05 -0.35 -87.50% 1918.30
Previous Close 0.40
Open 0.10
High 0.10
Low 0.05
Vol 9,900
Open Interest (OI) 15,900
Change in OI -5,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2140.00
0.05 -0.40 -88.89% 1918.30
Previous Close 0.45
Open 0.05
High 0.30
Low 0.05
Vol 12,000
Open Interest (OI) 17,700
Change in OI -6,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2180.00
0.05 -0.40 -88.89% 1918.30
Previous Close 0.45
Open 0.25
High 0.25
Low 0.05
Vol 4,200
Open Interest (OI) 6,600
Change in OI -2,100
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1800.00
0.05 -0.45 -90.00% 1918.30
Previous Close 0.50
Open 0.45
High 0.45
Low 0.05
Vol 14,700
Open Interest (OI) 45,600
Change in OI -9,300
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2260.00
0.05 -0.45 -90.00% 1918.30
Previous Close 0.50
Open 0.05
High 0.05
Low 0.05
Vol 300
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2200.00
0.05 -0.50 -90.91% 1918.30
Previous Close 0.55
Open 0.40
High 0.40
Low 0.05
Vol 39,600
Open Interest (OI) 82,500
Change in OI -15,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1880.00
0.05 -0.55 -91.67% 1918.30
Previous Close 0.60
Open 0.20
High 2.60
Low 0.05
Vol 7,500
Open Interest (OI) 26,400
Change in OI -1,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2120.00
0.05 -0.60 -92.31% 1918.30
Previous Close 0.65
Open 0.25
High 0.25
Low 0.05
Vol 9,600
Open Interest (OI) 19,200
Change in OI -5,100
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2100.00
0.05 -0.65 -92.86% 1918.30
Previous Close 0.70
Open 0.30
High 0.30
Low 0.05
Vol 49,200
Open Interest (OI) 83,700
Change in OI -42,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2080.00
0.05 -0.80 -94.12% 1918.30
Previous Close 0.85
Open 0.20
High 0.60
Low 0.05
Vol 51,900
Open Interest (OI) 23,400
Change in OI -1,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1600.00
0.05 -0.95 -95.00% 1918.30
Previous Close 1.00
Open 0.05
High 0.10
Low 0.05
Vol 3,000
Open Interest (OI) 12,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1760.00
0.05 -0.95 -95.00% 1918.30
Previous Close 1.00
Open 0.05
High 0.05
Low 0.05
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2060.00
0.05 -1.00 -95.24% 1918.30
Previous Close 1.05
Open 0.45
High 0.45
Low 0.05
Vol 49,500
Open Interest (OI) 42,300
Change in OI -36,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1980.00
0.20 -4.00 -95.24% 1918.15
Previous Close 4.20
Open 1.25
High 1.30
Low 0.10
Vol 62,700
Open Interest (OI) 38,400
Change in OI -12,900
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2040.00
0.05 -1.25 -96.15% 1918.30
Previous Close 1.30
Open 0.40
High 0.80
Low 0.05
Vol 68,700
Open Interest (OI) 82,500
Change in OI -48,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 17,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1840.00
0.05 -1.45 -96.67% 1918.30
Previous Close 1.50
Open 0.05
High 0.50
Low 0.05
Vol 6,300
Open Interest (OI) 9,900
Change in OI -900
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
PE1900.00
0.05 -1.45 -96.67% 1918.30
Previous Close 1.50
Open 6.75
High 7.85
Low 0.05
Vol 91,500
Open Interest (OI) 50,400
Change in OI -20,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2020.00
0.05 -1.75 -97.22% 1918.30
Previous Close 1.80
Open 0.60
High 0.70
Low 0.05
Vol 67,500
Open Interest (OI) 30,000
Change in OI -40,800
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE2000.00
0.05 -2.65 -98.15% 1918.30
Previous Close 2.70
Open 1.05
High 1.05
Low 0.05
Vol 1,02,900
Open Interest (OI) 60,600
Change in OI -51,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1940.00
0.30 -16.60 -98.22% 1918.05
Previous Close 16.90
Open 11.00
High 12.85
Low 0.10
Vol 2,38,800
Open Interest (OI) 9,900
Change in OI -1,200
Bid Price 0.10
Offer Price 1.00
Bid Quantity 300
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1960.00
0.10 -7.90 -98.75% 1918.25
Previous Close 8.00
Open 2.65
High 4.00
Low 0.10
Vol 1,56,900
Open Interest (OI) 11,700
Change in OI -7,500
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-09-2020
OPTSTK
CE1920.00
0.15 -32.10 -99.53% 1918.20
Previous Close 32.25
Open 12.00
High 25.00
Low 0.15
Vol 37,800
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.00
Offer Price 25.60
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1700.00
10.00 3.50 53.85% 1908.35
Previous Close 6.50
Open 6.80
High 11.00
Low 6.80
Vol 4,800
Open Interest (OI) 7,800
Change in OI 3,300
Bid Price 10.05
Offer Price 14.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1840.00
39.80 12.80 47.41% 1878.55
Previous Close 27.00
Open 37.10
High 41.30
Low 32.45
Vol 15,900
Open Interest (OI) 16,800
Change in OI 6,900
Bid Price 36.25
Offer Price 50.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1400.00
540.00 159.30 41.84% 1378.35
Previous Close 380.70
Open 540.00
High 540.00
Low 540.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 0.00
Offer Price 697.95
Bid Quantity 0
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1800.00
29.00 7.75 36.47% 1889.35
Previous Close 21.25
Open 27.00
High 30.30
Low 20.65
Vol 73,200
Open Interest (OI) 80,100
Change in OI 10,800
Bid Price 26.00
Offer Price 29.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1700.00
225.00 50.45 28.90% 1693.35
Previous Close 174.55
Open 225.00
High 225.00
Low 225.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 130.50
Offer Price 391.70
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1900.00
66.00 13.55 25.83% 1852.35
Previous Close 52.45
Open 73.95
High 73.95
Low 54.25
Vol 1,38,600
Open Interest (OI) 37,800
Change in OI -6,300
Bid Price 64.95
Offer Price 73.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2000.00
126.55 25.25 24.93% 1791.80
Previous Close 101.30
Open 122.75
High 126.55
Low 107.15
Vol 24,600
Open Interest (OI) 32,400
Change in OI 16,800
Bid Price 120.80
Offer Price 135.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1920.00
76.00 14.00 22.58% 1842.35
Previous Close 62.00
Open 74.05
High 76.00
Low 64.15
Vol 20,100
Open Interest (OI) 6,600
Change in OI 1,200
Bid Price 74.10
Offer Price 79.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1940.00
85.50 15.55 22.23% 1832.85
Previous Close 69.95
Open 79.00
High 86.35
Low 74.35
Vol 11,700
Open Interest (OI) 13,200
Change in OI 3,000
Bid Price 83.55
Offer Price 101.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1960.00
97.55 17.45 21.79% 1820.80
Previous Close 80.10
Open 95.25
High 97.55
Low 85.00
Vol 5,100
Open Interest (OI) 14,100
Change in OI 0
Bid Price 100.55
Offer Price 160.45
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1860.00
46.00 8.05 21.21% 1872.35
Previous Close 37.95
Open 47.70
High 47.70
Low 39.30
Vol 8,700
Open Interest (OI) 12,600
Change in OI 4,500
Bid Price 45.45
Offer Price 82.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1980.00
108.15 17.15 18.85% 1810.20
Previous Close 91.00
Open 111.15
High 111.15
Low 96.95
Vol 1,500
Open Interest (OI) 1,200
Change in OI 300
Bid Price 110.95
Offer Price 122.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1880.00
53.00 7.25 15.85% 1865.35
Previous Close 45.75
Open 53.00
High 55.60
Low 47.50
Vol 6,000
Open Interest (OI) 4,200
Change in OI 300
Bid Price 54.15
Offer Price 62.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1600.00
348.00 0.00 0.00% 1570.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 187.55
Offer Price 337.95
Bid Quantity 6,900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2280.00
9.50 0.00 0.00% 1908.85
Previous Close 9.50
Open 9.50
High 9.50
Low 9.50
Vol 600
Open Interest (OI) 900
Change in OI 0
Bid Price 5.95
Offer Price 12.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2060.00
111.00 0.00 0.00% 1807.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 98.65
Offer Price 230.20
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2240.00
11.50 0.00 0.00% 1906.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 7.20
Offer Price 14.30
Bid Quantity 300
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1460.00
485.00 0.00 0.00% 1433.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 296.60
Offer Price 619.75
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2200.00
186.75 0.00 0.00% 1731.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 179.25
Offer Price 397.05
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2220.00
11.60 0.00 0.00% 1906.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 9.65
Offer Price 10.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2220.00
269.00 0.00 0.00% 1649.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 192.45
Offer Price 0.00
Bid Quantity 6,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2020.00
74.00 0.00 0.00% 1844.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 46.20
Offer Price 188.95
Bid Quantity 6,900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1920.00
80.00 -5.00 -5.88% 1838.35
Previous Close 85.00
Open 75.00
High 84.60
Low 75.00
Vol 3,600
Open Interest (OI) 3,000
Change in OI 0
Bid Price 73.95
Offer Price 89.25
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2300.00
9.35 -0.65 -6.50% 1909.00
Previous Close 10.00
Open 10.10
High 10.10
Low 6.00
Vol 6,900
Open Interest (OI) 21,300
Change in OI 3,300
Bid Price 6.00
Offer Price 9.40
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1800.00
150.00 -20.00 -11.76% 1768.35
Previous Close 170.00
Open 150.00
High 150.00
Low 150.00
Vol 300
Open Interest (OI) 1,800
Change in OI 300
Bid Price 140.85
Offer Price 163.60
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2040.00
39.35 -6.75 -14.64% 1879.00
Previous Close 46.10
Open 36.00
High 45.90
Low 30.40
Vol 12,900
Open Interest (OI) 16,800
Change in OI -900
Bid Price 34.00
Offer Price 39.00
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1940.00
69.75 -17.20 -19.78% 1848.60
Previous Close 86.95
Open 87.30
High 87.30
Low 67.90
Vol 50,700
Open Interest (OI) 25,200
Change in OI 19,500
Bid Price 69.05
Offer Price 80.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1960.00
62.00 -15.30 -19.79% 1856.35
Previous Close 77.30
Open 64.75
High 74.15
Low 57.95
Vol 66,900
Open Interest (OI) 25,800
Change in OI 6,600
Bid Price 60.05
Offer Price 62.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2000.00
47.90 -12.15 -20.23% 1870.45
Previous Close 60.05
Open 59.05
High 59.05
Low 45.05
Vol 2,58,900
Open Interest (OI) 1,25,400
Change in OI 24,600
Bid Price 47.90
Offer Price 47.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1980.00
53.00 -14.00 -20.90% 1865.35
Previous Close 67.00
Open 54.45
High 67.10
Low 53.00
Vol 27,900
Open Interest (OI) 20,100
Change in OI 9,600
Bid Price 48.10
Offer Price 55.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2020.00
41.60 -11.15 -21.14% 1876.75
Previous Close 52.75
Open 40.90
High 50.60
Low 40.90
Vol 16,800
Open Interest (OI) 13,800
Change in OI 1,500
Bid Price 41.60
Offer Price 49.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2120.00
23.60 -6.40 -21.33% 1894.75
Previous Close 30.00
Open 22.00
High 23.60
Low 22.00
Vol 1,200
Open Interest (OI) 6,600
Change in OI 300
Bid Price 16.80
Offer Price 36.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2060.00
31.00 -8.50 -21.52% 1887.35
Previous Close 39.50
Open 31.70
High 39.80
Low 30.00
Vol 8,700
Open Interest (OI) 19,500
Change in OI 600
Bid Price 30.00
Offer Price 39.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2080.00
26.70 -8.10 -23.28% 1891.65
Previous Close 34.80
Open 30.80
High 30.80
Low 26.70
Vol 1,500
Open Interest (OI) 2,700
Change in OI -300
Bid Price 14.15
Offer Price 44.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2200.00
11.85 -3.60 -23.30% 1906.50
Previous Close 15.45
Open 13.00
High 13.60
Low 11.30
Vol 24,900
Open Interest (OI) 48,600
Change in OI 3,000
Bid Price 11.85
Offer Price 11.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2100.00
22.45 -7.60 -25.29% 1895.90
Previous Close 30.05
Open 27.05
High 28.75
Low 22.10
Vol 1,41,600
Open Interest (OI) 93,600
Change in OI 2,400
Bid Price 22.15
Offer Price 22.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2340.00
3.90 -1.70 -30.36% 1914.45
Previous Close 5.60
Open 5.00
High 5.00
Low 3.90
Vol 600
Open Interest (OI) 900
Change in OI 300
Bid Price 3.50
Offer Price 8.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2140.00
16.50 -7.50 -31.25% 1901.85
Previous Close 24.00
Open 30.00
High 30.00
Low 16.50
Vol 3,300
Open Interest (OI) 18,300
Change in OI 900
Bid Price 16.50
Offer Price 17.20
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1900.00
83.25 -116.75 -58.38% 1835.10
Previous Close 200.00
Open 89.70
High 103.00
Low 83.25
Vol 8,700
Open Interest (OI) 5,100
Change in OI 0
Bid Price 80.15
Offer Price 91.95
Bid Quantity 300
Offer Quantity 300

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com